Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2007
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $106.00 | $227.36 | 193,690 | — | — |
| 2007-12-28 | $104.50 | $224.15 | 138,980 | — | — |
| 2007-12-27 | $104.80 | $224.79 | 196,170 | — | — |
| 2007-12-26 | $107.80 | $231.22 | 264,160 | — | — |
| 2007-12-24 | $101.10 | $216.85 | 128,150 | — | — |
| 2007-12-21 | $103.10 | $221.14 | 472,730 | — | — |
| 2007-12-20 | $99.90 | $214.28 | 138,220 | — | — |
| 2007-12-19 | $99.10 | $212.56 | 144,970 | — | — |
| 2007-12-18 | $100.50 | $215.57 | 202,240 | — | — |
| 2007-12-17 | $100.10 | $214.71 | 199,480 | — | — |
| 2007-12-14 | $99.80 | $214.06 | 188,450 | — | — |
| 2007-12-13 | $98.20 | $210.63 | 212,350 | — | — |
| 2007-12-12 | $99.00 | $212.35 | 197,830 | — | — |
| 2007-12-11 | $101.00 | $213.21 | 336,490 | — | — |
| 2007-12-10 | $106.40 | $224.61 | 117,310 | — | — |
| 2007-12-07 | $105.10 | $221.86 | 298,500 | — | — |
| 2007-12-06 | $99.90 | $210.88 | 330,430 | — | — |
| 2007-12-05 | $97.10 | $204.97 | 344,280 | — | — |
| 2007-12-04 | $94.00 | $198.43 | 147,080 | — | — |
| 2007-12-03 | $96.60 | $203.92 | 126,770 | — | — |
| 2007-11-30 | $96.10 | $202.86 | 275,550 | — | — |
| 2007-11-29 | $95.30 | $201.17 | 163,210 | — | — |
| 2007-11-28 | $96.80 | $204.34 | 218,520 | — | — |
| 2007-11-27 | $93.10 | $196.53 | 182,850 | — | — |
| 2007-11-26 | $91.00 | $192.10 | 278,710 | — | — |
| 2007-11-23 | $94.70 | $199.91 | 79,820 | — | — |
| 2007-11-21 | $91.50 | $193.15 | 127,400 | — | — |
| 2007-11-20 | $92.70 | $195.69 | 361,440 | — | — |
| 2007-11-19 | $94.00 | $198.43 | 347,160 | — | — |
| 2007-11-16 | $95.50 | $201.60 | 213,830 | — | — |
| 2007-11-15 | $97.30 | $205.40 | 180,070 | — | — |
| 2007-11-14 | $100.80 | $212.78 | 452,110 | — | — |
| 2007-11-13 | $99.10 | $209.20 | 223,010 | — | — |
| 2007-11-12 | $94.70 | $199.91 | 313,230 | — | — |
| 2007-11-09 | $92.60 | $195.47 | 527,060 | — | — |
| 2007-11-08 | $86.50 | $182.60 | 826,730 | — | — |
| 2007-11-07 | $92.20 | $194.63 | 386,590 | — | — |
| 2007-11-06 | $93.80 | $198.01 | 235,050 | — | — |
| 2007-11-05 | $93.70 | $197.80 | 476,340 | — | — |
| 2007-11-02 | $95.40 | $201.39 | 771,340 | — | — |
| 2007-11-01 | $102.40 | $216.16 | 381,760 | — | — |
| 2007-10-31 | $105.50 | $222.71 | 226,490 | — | — |
| 2007-10-30 | $106.70 | $225.24 | 400,410 | — | — |
| 2007-10-29 | $106.20 | $224.18 | 140,070 | — | — |
| 2007-10-26 | $106.20 | $224.18 | 182,670 | — | — |
| 2007-10-25 | $103.30 | $218.06 | 260,490 | — | — |
| 2007-10-24 | $105.30 | $222.28 | 234,690 | — | — |
| 2007-10-23 | $107.90 | $227.77 | 214,150 | — | — |
| 2007-10-22 | $107.00 | $225.87 | 254,880 | — | — |
| 2007-10-19 | $109.30 | $230.73 | 258,310 | — | — |
| 2007-10-18 | $111.20 | $234.74 | 312,110 | — | — |
| 2007-10-17 | $116.80 | $246.56 | 347,790 | — | — |
| 2007-10-16 | $119.90 | $253.10 | 149,350 | — | — |
| 2007-10-15 | $120.50 | $254.37 | 86,210 | — | — |
| 2007-10-12 | $122.60 | $258.80 | 71,740 | — | — |
| 2007-10-11 | $123.20 | $260.07 | 93,180 | — | — |
| 2007-10-10 | $123.50 | $260.70 | 87,270 | — | — |
| 2007-10-09 | $123.50 | $260.70 | 54,710 | — | — |
| 2007-10-08 | $122.50 | $258.59 | 48,000 | — | — |
| 2007-10-05 | $122.50 | $258.59 | 112,960 | — | — |
| 2007-10-04 | $122.50 | $258.59 | 69,000 | — | — |
| 2007-10-03 | $125.00 | $263.87 | 124,550 | — | — |
| 2007-10-02 | $125.10 | $264.08 | 118,920 | — | — |
| 2007-10-01 | $124.00 | $261.76 | 77,870 | — | — |
| 2007-09-28 | $122.80 | $259.23 | 73,320 | — | — |
| 2007-09-27 | $122.30 | $258.17 | 59,950 | — | — |
| 2007-09-26 | $121.40 | $256.27 | 64,530 | — | — |
| 2007-09-25 | $120.30 | $253.95 | 77,440 | — | — |
| 2007-09-24 | $120.20 | $253.74 | 70,570 | — | — |
| 2007-09-21 | $122.10 | $257.75 | 64,880 | — | — |
| 2007-09-20 | $122.50 | $258.59 | 42,890 | — | — |
| 2007-09-19 | $124.50 | $262.81 | 128,500 | — | — |
| 2007-09-18 | $122.90 | $259.44 | 84,410 | — | — |
| 2007-09-17 | $118.10 | $249.30 | 104,130 | — | — |
| 2007-09-14 | $120.30 | $253.95 | 66,530 | — | — |
| 2007-09-13 | $119.30 | $251.84 | 97,220 | — | — |
| 2007-09-12 | $118.60 | $250.36 | 92,240 | — | — |
| 2007-09-11 | $119.30 | $248.46 | 96,840 | — | — |
| 2007-09-10 | $119.40 | $248.67 | 95,330 | — | — |
| 2007-09-07 | $120.50 | $250.96 | 195,160 | — | — |
| 2007-09-06 | $121.90 | $253.87 | 167,460 | — | — |
| 2007-09-05 | $123.00 | $256.17 | 120,820 | — | — |
| 2007-09-04 | $124.80 | $259.91 | 166,320 | — | — |
| 2007-08-31 | $123.40 | $257.00 | 96,250 | — | — |
| 2007-08-30 | $122.30 | $254.71 | 161,320 | — | — |
| 2007-08-29 | $122.40 | $254.92 | 131,030 | — | — |
| 2007-08-28 | $120.60 | $251.17 | 150,960 | — | — |
| 2007-08-27 | $124.90 | $260.12 | 72,930 | — | — |
| 2007-08-24 | $127.80 | $266.16 | 148,100 | — | — |
| 2007-08-23 | $125.20 | $260.75 | 159,470 | — | — |
| 2007-08-22 | $127.20 | $264.91 | 178,650 | — | — |
| 2007-08-21 | $127.90 | $266.37 | 245,370 | — | — |
| 2007-08-20 | $122.90 | $255.96 | 178,300 | — | — |
| 2007-08-17 | $124.60 | $259.50 | 263,980 | — | — |
| 2007-08-16 | $122.20 | $254.50 | 326,200 | — | — |
| 2007-08-15 | $113.80 | $237.01 | 222,260 | — | — |
| 2007-08-14 | $118.20 | $246.17 | 331,830 | — | — |
| 2007-08-13 | $125.30 | $260.96 | 149,650 | — | — |
| 2007-08-10 | $127.60 | $265.75 | 193,040 | — | — |
| 2007-08-09 | $125.00 | $260.33 | 220,300 | — | — |
| 2007-08-08 | $130.50 | $271.79 | 302,250 | — | — |
| 2007-08-07 | $130.10 | $270.95 | 312,840 | — | — |
| 2007-08-06 | $129.70 | $270.12 | 221,450 | — | — |
| 2007-08-03 | $124.70 | $259.71 | 213,790 | — | — |
| 2007-08-02 | $128.30 | $267.20 | 163,290 | — | — |
| 2007-08-01 | $127.40 | $265.33 | 346,030 | — | — |
| 2007-07-31 | $131.90 | $274.70 | 187,990 | — | — |
| 2007-07-30 | $135.10 | $281.37 | 149,020 | — | — |
| 2007-07-27 | $136.60 | $284.49 | 219,700 | — | — |
| 2007-07-26 | $139.20 | $289.90 | 155,370 | — | — |
| 2007-07-25 | $143.10 | $298.03 | 191,420 | — | — |
| 2007-07-24 | $140.90 | $293.45 | 212,940 | — | — |
| 2007-07-23 | $147.80 | $307.82 | 152,280 | — | — |
| 2007-07-20 | $148.10 | $308.44 | 236,600 | — | — |
| 2007-07-19 | $153.30 | $319.27 | 215,650 | — | — |
| 2007-07-18 | $151.00 | $314.48 | 326,040 | — | — |
| 2007-07-17 | $160.00 | $333.22 | 87,510 | — | — |
| 2007-07-16 | $161.80 | $336.97 | 101,890 | — | — |
| 2007-07-13 | $161.20 | $335.72 | 49,040 | — | — |
| 2007-07-12 | $161.00 | $335.31 | 79,020 | — | — |
| 2007-07-11 | $157.90 | $328.85 | 146,800 | — | — |
| 2007-07-10 | $158.10 | $329.27 | 171,100 | — | — |
| 2007-07-09 | $159.60 | $332.39 | 147,090 | — | — |
| 2007-07-06 | $160.20 | $333.64 | 194,370 | — | — |
| 2007-07-05 | $159.30 | $331.77 | 149,790 | — | — |
| 2007-07-03 | $159.70 | $332.60 | 93,580 | — | — |
| 2007-07-02 | $160.70 | $334.68 | 148,060 | — | — |
| 2007-06-29 | $160.70 | $334.68 | 236,810 | — | — |
| 2007-06-28 | $160.50 | $334.27 | 92,920 | — | — |
| 2007-06-27 | $161.00 | $335.31 | 156,810 | — | — |
| 2007-06-26 | $161.40 | $336.14 | 198,450 | — | — |
| 2007-06-25 | $165.60 | $344.89 | 89,880 | — | — |
| 2007-06-22 | $166.40 | $346.55 | 225,780 | — | — |
| 2007-06-21 | $169.00 | $351.97 | 228,820 | — | — |
| 2007-06-20 | $169.90 | $353.84 | 68,450 | — | — |
| 2007-06-19 | $172.10 | $358.42 | 60,000 | — | — |
| 2007-06-18 | $170.50 | $355.09 | 91,230 | — | — |
| 2007-06-15 | $170.50 | $355.09 | 77,350 | — | — |
| 2007-06-14 | $169.80 | $353.63 | 72,930 | — | — |
| 2007-06-13 | $169.50 | $353.01 | 113,030 | — | — |
| 2007-06-12 | $167.00 | $347.80 | 142,040 | — | — |
| 2007-06-11 | $169.10 | $352.18 | 84,750 | — | — |
| 2007-06-08 | $168.80 | $351.55 | 76,260 | — | — |
| 2007-06-07 | $167.30 | $348.43 | 102,130 | — | — |
| 2007-06-06 | $169.00 | $351.97 | 85,670 | — | — |
| 2007-06-05 | $172.40 | $355.72 | 67,400 | — | — |
| 2007-06-04 | $173.90 | $358.81 | 94,930 | — | — |
| 2007-06-01 | $174.90 | $360.87 | 75,920 | — | — |
| 2007-05-31 | $172.10 | $355.10 | 117,610 | — | — |
| 2007-05-30 | $172.20 | $355.30 | 80,730 | — | — |
| 2007-05-29 | $171.80 | $354.48 | 108,190 | — | — |
| 2007-05-25 | $171.10 | $353.03 | 132,630 | — | — |
| 2007-05-24 | $172.20 | $355.30 | 173,850 | — | — |
| 2007-05-23 | $171.20 | $353.24 | 117,330 | — | — |
| 2007-05-22 | $172.90 | $356.75 | 124,010 | — | — |
| 2007-05-21 | $171.10 | $353.03 | 83,930 | — | — |
| 2007-05-18 | $169.60 | $349.94 | 131,650 | — | — |
| 2007-05-17 | $167.80 | $346.23 | 124,320 | — | — |
| 2007-05-16 | $167.10 | $344.78 | 84,710 | — | — |
| 2007-05-15 | $167.00 | $344.57 | 167,520 | — | — |
| 2007-05-14 | $166.00 | $342.51 | 73,930 | — | — |
| 2007-05-11 | $167.90 | $346.43 | 66,370 | — | — |
| 2007-05-10 | $166.90 | $344.37 | 118,880 | — | — |
| 2007-05-09 | $169.80 | $350.35 | 75,940 | — | — |
| 2007-05-08 | $168.90 | $348.49 | 75,440 | — | — |
| 2007-05-07 | $169.60 | $349.94 | 62,050 | — | — |
| 2007-05-04 | $169.60 | $349.94 | 95,960 | — | — |
| 2007-05-03 | $170.90 | $352.62 | 86,620 | — | — |
| 2007-05-02 | $168.30 | $347.26 | 76,670 | — | — |
| 2007-05-01 | $167.90 | $346.43 | 94,860 | — | — |
| 2007-04-30 | $168.10 | $346.84 | 82,500 | — | — |
| 2007-04-27 | $170.10 | $350.97 | 173,960 | — | — |
| 2007-04-26 | $170.40 | $351.59 | 143,060 | — | — |
| 2007-04-25 | $169.00 | $348.70 | 80,660 | — | — |
| 2007-04-24 | $167.60 | $345.81 | 118,740 | — | — |
| 2007-04-23 | $167.50 | $345.61 | 113,710 | — | — |
| 2007-04-20 | $168.70 | $348.08 | 243,620 | — | — |
| 2007-04-19 | $162.50 | $335.29 | 214,620 | — | — |
| 2007-04-18 | $163.10 | $336.53 | 185,000 | — | — |
| 2007-04-17 | $162.90 | $336.11 | 91,330 | — | — |
| 2007-04-16 | $162.00 | $334.26 | 133,690 | — | — |
| 2007-04-13 | $159.90 | $329.92 | 84,600 | — | — |
| 2007-04-12 | $158.20 | $326.42 | 156,300 | — | — |
| 2007-04-11 | $160.10 | $330.34 | 190,580 | — | — |
| 2007-04-10 | $163.80 | $337.97 | 98,930 | — | — |
| 2007-04-09 | $162.70 | $335.70 | 128,130 | — | — |
| 2007-04-05 | $164.90 | $340.24 | 27,650 | — | — |
| 2007-04-04 | $165.10 | $340.65 | 100,160 | — | — |
| 2007-04-03 | $165.20 | $340.86 | 74,120 | — | — |
| 2007-04-02 | $164.70 | $339.83 | 112,670 | — | — |
| 2007-03-30 | $165.60 | $341.69 | 95,850 | — | — |
| 2007-03-29 | $165.00 | $340.45 | 112,900 | — | — |
| 2007-03-28 | $165.10 | $340.65 | 98,820 | — | — |
| 2007-03-27 | $165.50 | $341.48 | 72,930 | — | — |
| 2007-03-26 | $166.50 | $343.54 | 103,540 | — | — |
| 2007-03-23 | $166.80 | $344.16 | 74,950 | — | — |
| 2007-03-22 | $166.20 | $342.92 | 234,030 | — | — |
| 2007-03-21 | $163.10 | $336.53 | 152,540 | — | — |
| 2007-03-20 | $159.70 | $329.51 | 140,070 | — | — |
| 2007-03-19 | $158.20 | $326.42 | 137,940 | — | — |
| 2007-03-16 | $158.90 | $327.86 | 98,090 | — | — |
| 2007-03-15 | $160.90 | $331.99 | 177,710 | — | — |
| 2007-03-14 | $158.60 | $327.24 | 205,270 | — | — |
| 2007-03-13 | $159.30 | $328.69 | 215,110 | — | — |
| 2007-03-12 | $165.40 | $341.27 | 105,570 | — | — |
| 2007-03-09 | $165.70 | $341.89 | 177,900 | — | — |
| 2007-03-08 | $167.10 | $344.78 | 183,240 | — | — |
| 2007-03-07 | $166.10 | $342.72 | 124,870 | — | — |
| 2007-03-06 | $168.60 | $344.57 | 121,200 | — | — |
| 2007-03-05 | $166.80 | $340.90 | 214,880 | — | — |
| 2007-03-02 | $173.50 | $354.59 | 53,090 | — | — |
| 2007-03-01 | $174.00 | $355.61 | 119,420 | — | — |
| 2007-02-28 | $175.10 | $357.86 | 124,710 | — | — |
| 2007-02-27 | $175.20 | $358.06 | 287,740 | — | — |
| 2007-02-26 | $180.30 | $368.49 | 224,670 | — | — |
| 2007-02-23 | $184.90 | $377.89 | 149,340 | — | — |
| 2007-02-22 | $186.10 | $380.34 | 70,230 | — | — |
| 2007-02-21 | $186.60 | $381.36 | 71,950 | — | — |
| 2007-02-20 | $187.10 | $382.38 | 82,450 | — | — |
| 2007-02-16 | $185.00 | $378.09 | 83,380 | — | — |
| 2007-02-15 | $184.00 | $376.05 | 95,840 | — | — |
| 2007-02-14 | $184.70 | $377.48 | 111,060 | — | — |
| 2007-02-13 | $186.60 | $381.36 | 53,030 | — | — |
| 2007-02-12 | $185.30 | $378.70 | 126,030 | — | — |
| 2007-02-09 | $183.40 | $374.82 | 95,530 | — | — |
| 2007-02-08 | $184.80 | $377.68 | 125,370 | — | — |
| 2007-02-07 | $189.40 | $387.08 | 109,810 | — | — |
| 2007-02-06 | $186.80 | $381.77 | 64,430 | — | — |
| 2007-02-05 | $187.50 | $383.20 | 87,090 | — | — |
| 2007-02-02 | $188.70 | $385.65 | 157,640 | — | — |
| 2007-02-01 | $185.30 | $378.70 | 135,220 | — | — |
| 2007-01-31 | $182.60 | $373.19 | 94,940 | — | — |
| 2007-01-30 | $181.20 | $370.33 | 66,890 | — | — |
| 2007-01-29 | $181.00 | $369.92 | 125,890 | — | — |
| 2007-01-26 | $178.10 | $363.99 | 84,270 | — | — |
| 2007-01-25 | $177.50 | $362.76 | 58,380 | — | — |
| 2007-01-24 | $178.60 | $365.01 | 120,710 | — | — |
| 2007-01-23 | $178.30 | $364.40 | 148,790 | — | — |
| 2007-01-22 | $178.70 | $365.22 | 83,480 | — | — |
| 2007-01-19 | $179.70 | $367.26 | 77,530 | — | — |
| 2007-01-18 | $178.40 | $364.60 | 135,240 | — | — |
| 2007-01-17 | $177.30 | $362.35 | 119,930 | — | — |
| 2007-01-16 | $180.20 | $368.28 | 65,050 | — | — |
| 2007-01-12 | $181.50 | $370.94 | 65,590 | — | — |
| 2007-01-11 | $180.40 | $368.69 | 110,230 | — | — |
| 2007-01-10 | $177.40 | $362.56 | 98,850 | — | — |
| 2007-01-09 | $178.00 | $363.79 | 65,570 | — | — |
| 2007-01-08 | $178.80 | $365.42 | 57,470 | — | — |
| 2007-01-05 | $177.70 | $363.17 | 54,020 | — | — |
| 2007-01-04 | $178.80 | $365.42 | 46,370 | — | — |
| 2007-01-03 | $179.10 | $366.03 | 59,630 | — | — |